646 lines
31 KiB
CSV
646 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240426,194300,1083792505,3660,3660,3660,3660,3977
|
|
20240426,194200,1083792505,3660,3660,3660,3660,0
|
|
20240426,194100,1083792505,3660,3660,3660,3660,0
|
|
20240426,194000,1083792505,3660,3660,3660,3660,0
|
|
20240426,193900,1083792505,3660,3660,3660,3660,0
|
|
20240426,193800,1083792505,3660,3660,3660,3660,0
|
|
20240426,193700,1083792505,3660,3660,3660,3660,0
|
|
20240426,193600,1083792505,3660,3660,3660,3660,0
|
|
20240426,193500,1083792505,3660,3660,3660,3660,0
|
|
20240426,193400,1083792505,3660,3660,3660,3660,0
|
|
20240426,193300,1083792505,3660,3660,3660,3660,0
|
|
20240426,193200,1083792505,3660,3660,3660,3660,0
|
|
20240426,193100,1083792505,3660,3660,3660,3660,0
|
|
20240426,193000,1083792505,3660,3660,3660,3660,0
|
|
20240426,192900,1083792505,3660,3660,3660,3660,0
|
|
20240426,192800,1083792505,3660,3660,3660,3660,0
|
|
20240426,192700,1083792505,3660,3660,3660,3660,0
|
|
20240426,192600,1083792505,3660,3660,3660,3660,0
|
|
20240426,192500,1083792505,3660,3660,3660,3660,0
|
|
20240426,192400,1083792505,3660,3660,3660,3660,0
|
|
20240426,192300,1083792505,3660,3660,3660,3660,0
|
|
20240426,192200,1083792505,3660,3660,3660,3660,0
|
|
20240426,192100,1083792505,3660,3660,3660,3660,0
|
|
20240426,192000,1083792505,3660,3660,3660,3660,0
|
|
20240426,191900,1083792505,3660,3660,3660,3660,0
|
|
20240426,191800,1083792505,3660,3660,3660,3660,0
|
|
20240426,191700,1083792505,3660,3660,3660,3660,0
|
|
20240426,191600,1083792505,3660,3660,3660,3660,0
|
|
20240426,191500,1083792505,3660,3660,3660,3660,0
|
|
20240426,191400,1083792505,3660,3660,3660,3660,0
|
|
20240426,191300,1083792505,3660,3660,3660,3660,3977
|
|
20240426,191200,1083792505,3660,3660,3660,3660,0
|
|
20240426,191100,1083792505,3660,3660,3660,3660,0
|
|
20240426,191000,1083792505,3660,3660,3660,3660,0
|
|
20240426,190900,1083792505,3660,3660,3660,3660,0
|
|
20240426,190800,1083792505,3660,3660,3660,3660,0
|
|
20240426,190700,1083792505,3660,3660,3660,3660,0
|
|
20240426,190600,1083792505,3660,3660,3660,3660,0
|
|
20240426,190500,1083792505,3660,3660,3660,3660,0
|
|
20240426,190400,1083792505,3660,3660,3660,3660,0
|
|
20240426,190300,1083792505,3660,3660,3660,3660,0
|
|
20240426,190200,1083792505,3660,3660,3660,3660,0
|
|
20240426,190100,1083792505,3660,3660,3660,3660,0
|
|
20240426,190000,1083792505,3660,3660,3660,3660,0
|
|
20240426,185900,1083792505,3660,3660,3660,3660,0
|
|
20240426,185800,1083792505,3660,3660,3660,3660,0
|
|
20240426,185700,1083792505,3660,3660,3660,3660,0
|
|
20240426,185600,1083792505,3660,3660,3660,3660,0
|
|
20240426,185500,1083792505,3660,3660,3660,3660,0
|
|
20240426,185400,1083792505,3660,3660,3660,3660,0
|
|
20240426,185300,1083792505,3660,3660,3660,3660,0
|
|
20240426,185200,1083792505,3660,3660,3660,3660,0
|
|
20240426,185100,1083792505,3660,3660,3660,3660,0
|
|
20240426,185000,1083792505,3660,3660,3660,3660,0
|
|
20240426,184900,1083792505,3660,3660,3660,3660,0
|
|
20240426,184800,1083792505,3660,3660,3660,3660,0
|
|
20240426,184700,1083792505,3660,3660,3660,3660,0
|
|
20240426,184600,1083792505,3660,3660,3660,3660,0
|
|
20240426,184500,1083792505,3660,3660,3660,3660,0
|
|
20240426,184400,1083792505,3660,3660,3660,3660,0
|
|
20240426,184300,1083792505,3660,3660,3660,3660,3977
|
|
20240426,184200,1083792505,3660,3660,3660,3660,0
|
|
20240426,184100,1083792505,3660,3660,3660,3660,0
|
|
20240426,184000,1083792505,3660,3660,3660,3660,0
|
|
20240426,183900,1083792505,3660,3660,3660,3660,0
|
|
20240426,183800,1083792505,3660,3660,3660,3660,0
|
|
20240426,183700,1083792505,3660,3660,3660,3660,0
|
|
20240426,183600,1083792505,3660,3660,3660,3660,0
|
|
20240426,183500,1083792505,3660,3660,3660,3660,0
|
|
20240426,183400,1083792505,3660,3660,3660,3660,0
|
|
20240426,183300,1083792505,3660,3660,3660,3660,0
|
|
20240426,183200,1083792505,3660,3660,3660,3660,0
|
|
20240426,183100,1083792505,3660,3660,3660,3660,0
|
|
20240426,183000,1083792505,3660,3660,3660,3660,0
|
|
20240426,182900,1083792505,3660,3660,3660,3660,0
|
|
20240426,182800,1083792505,3660,3660,3660,3660,0
|
|
20240426,182700,1083792505,3660,3660,3660,3660,0
|
|
20240426,182600,1083792505,3660,3660,3660,3660,0
|
|
20240426,182500,1083792505,3660,3660,3660,3660,0
|
|
20240426,182400,1083792505,3660,3660,3660,3660,0
|
|
20240426,182300,1083792505,3660,3660,3660,3660,0
|
|
20240426,182200,1083792505,3660,3660,3660,3660,0
|
|
20240426,182100,1083792505,3660,3660,3660,3660,0
|
|
20240426,182000,1083792505,3660,3660,3660,3660,0
|
|
20240426,181900,1083792505,3660,3660,3660,3660,0
|
|
20240426,181800,1083792505,3660,3660,3660,3660,0
|
|
20240426,181700,1083792505,3660,3660,3660,3660,0
|
|
20240426,181600,1083792505,3660,3660,3660,3660,0
|
|
20240426,181500,1083792505,3660,3660,3660,3660,0
|
|
20240426,181400,1083792505,3660,3660,3660,3660,0
|
|
20240426,181300,1083792505,3660,3660,3660,3660,3977
|
|
20240426,181200,1083792505,3660,3660,3660,3660,0
|
|
20240426,181100,1083792505,3660,3660,3660,3660,0
|
|
20240426,181000,1083792505,3660,3660,3660,3660,0
|
|
20240426,180900,1083792505,3660,3660,3660,3660,0
|
|
20240426,180800,1083792505,3660,3660,3660,3660,0
|
|
20240426,180700,1083792505,3660,3660,3660,3660,0
|
|
20240426,180600,1083792505,3660,3660,3660,3660,0
|
|
20240426,180500,1083792505,3660,3660,3660,3660,0
|
|
20240426,180400,1083792505,3660,3660,3660,3660,0
|
|
20240426,180300,1083792505,3660,3660,3660,3660,0
|
|
20240426,180200,1083792505,3660,3660,3660,3660,0
|
|
20240426,180100,1083792505,3660,3660,3660,3660,0
|
|
20240426,180000,1083792505,3660,3660,3660,3660,0
|
|
20240426,175900,1083792505,3660,3660,3660,3660,0
|
|
20240426,175800,1083792505,3660,3660,3660,3660,0
|
|
20240426,175700,1083792505,3660,3660,3660,3660,0
|
|
20240426,175600,1083792505,3660,3660,3660,3660,0
|
|
20240426,175500,1083792505,3660,3660,3660,3660,0
|
|
20240426,175400,1083792505,3660,3660,3660,3660,0
|
|
20240426,175300,1083792505,3660,3660,3660,3660,0
|
|
20240426,175200,1083792505,3660,3660,3660,3660,0
|
|
20240426,175100,1083792505,3660,3660,3660,3660,0
|
|
20240426,175000,1083792505,3660,3660,3660,3660,0
|
|
20240426,174900,1083792505,3660,3660,3660,3660,0
|
|
20240426,174800,1083792505,3660,3660,3660,3660,0
|
|
20240426,174700,1083792505,3660,3660,3660,3660,0
|
|
20240426,174600,1083792505,3660,3660,3660,3660,0
|
|
20240426,174500,1083792505,3660,3660,3660,3660,0
|
|
20240426,174400,1083792505,3660,3660,3660,3660,0
|
|
20240426,174300,1083792505,3660,3660,3660,3660,3977
|
|
20240426,174200,1083792505,3660,3660,3660,3660,0
|
|
20240426,174100,1083792505,3660,3660,3660,3660,0
|
|
20240426,174000,1083792505,3660,3660,3660,3660,0
|
|
20240426,173900,1083792505,3660,3660,3660,3660,0
|
|
20240426,173800,1083792505,3660,3660,3660,3660,0
|
|
20240426,173700,1083792505,3660,3660,3660,3660,0
|
|
20240426,173600,1083792505,3660,3660,3660,3660,0
|
|
20240426,173500,1083792505,3660,3660,3660,3660,0
|
|
20240426,173400,1083792505,3660,3660,3660,3660,0
|
|
20240426,173300,1083792505,3660,3660,3660,3660,0
|
|
20240426,173200,1083792505,3660,3660,3660,3660,0
|
|
20240426,173100,1083792505,3660,3660,3660,3660,0
|
|
20240426,173000,1083792505,3660,3660,3660,3660,0
|
|
20240426,172900,1083792505,3660,3660,3660,3660,0
|
|
20240426,172800,1083792505,3660,3660,3660,3660,0
|
|
20240426,172700,1083792505,3660,3660,3660,3660,0
|
|
20240426,172600,1083792505,3660,3660,3660,3660,0
|
|
20240426,172500,1083792505,3660,3660,3660,3660,0
|
|
20240426,172400,1083792505,3660,3660,3660,3660,0
|
|
20240426,172300,1083792505,3660,3660,3660,3660,0
|
|
20240426,172200,1083792505,3660,3660,3660,3660,0
|
|
20240426,172100,1083792505,3660,3660,3660,3660,0
|
|
20240426,172000,1083792505,3660,3660,3660,3660,0
|
|
20240426,171900,1083792505,3660,3660,3660,3660,0
|
|
20240426,171800,1083792505,3660,3660,3660,3660,0
|
|
20240426,171700,1083792505,3660,3660,3660,3660,0
|
|
20240426,171600,1083792505,3660,3660,3660,3660,0
|
|
20240426,171500,1083792505,3660,3660,3660,3660,0
|
|
20240426,171400,1083792505,3660,3660,3660,3660,0
|
|
20240426,171300,1083792505,3660,3660,3660,3660,3977
|
|
20240426,171200,1083792505,3660,3660,3660,3660,0
|
|
20240426,171100,1083792505,3660,3660,3660,3660,0
|
|
20240426,171000,1083792505,3660,3660,3660,3660,0
|
|
20240426,170900,1083792505,3660,3660,3660,3660,0
|
|
20240426,170800,1083792505,3660,3660,3660,3660,0
|
|
20240426,170700,1083792505,3660,3660,3660,3660,0
|
|
20240426,170600,1083792505,3660,3660,3660,3660,0
|
|
20240426,170500,1083792505,3660,3660,3660,3660,0
|
|
20240426,170400,1083792505,3660,3660,3660,3660,0
|
|
20240426,170300,1083792505,3660,3660,3660,3660,0
|
|
20240426,170200,1083792505,3660,3660,3660,3660,0
|
|
20240426,170100,1083792505,3660,3660,3660,3660,0
|
|
20240426,170000,1083792505,3660,3660,3660,3660,0
|
|
20240426,165900,1083792505,3660,3660,3660,3660,0
|
|
20240426,165800,1083792505,3660,3660,3660,3660,0
|
|
20240426,165700,1083792505,3660,3660,3660,3660,0
|
|
20240426,165600,1083792505,3660,3660,3660,3660,0
|
|
20240426,165500,1083792505,3660,3660,3660,3660,0
|
|
20240426,165400,1083792505,3660,3660,3660,3660,0
|
|
20240426,165300,1083792505,3660,3660,3660,3660,0
|
|
20240426,165200,1083792505,3660,3660,3660,3660,0
|
|
20240426,165100,1083792505,3660,3660,3660,3660,0
|
|
20240426,165000,1083792505,3660,3660,3660,3660,0
|
|
20240426,164900,1083792505,3660,3660,3660,3660,0
|
|
20240426,164800,1083792505,3660,3660,3660,3660,0
|
|
20240426,164700,1083792505,3660,3660,3660,3660,0
|
|
20240426,164600,1083792505,3660,3660,3660,3660,0
|
|
20240426,164500,1083792505,3660,3660,3660,3660,0
|
|
20240426,164400,1083792505,3660,3660,3660,3660,0
|
|
20240426,164300,1083792505,3660,3660,3660,3660,3977
|
|
20240426,164200,1083792505,3660,3660,3660,3660,0
|
|
20240426,164100,1083792505,3660,3660,3660,3660,0
|
|
20240426,164000,1083792505,3660,3660,3660,3660,0
|
|
20240426,163900,1083792505,3660,3660,3660,3660,0
|
|
20240426,163800,1083792505,3660,3660,3660,3660,0
|
|
20240426,163700,1083792505,3660,3660,3660,3660,0
|
|
20240426,163600,1083792505,3660,3660,3660,3660,0
|
|
20240426,163500,1083792505,3660,3660,3660,3660,0
|
|
20240426,163400,1083792505,3660,3660,3660,3660,0
|
|
20240426,163300,1083792505,3660,3660,3660,3660,0
|
|
20240426,163200,1083792505,3660,3660,3660,3660,0
|
|
20240426,163100,1083792505,3660,3660,3660,3660,0
|
|
20240426,163000,1083792505,3660,3660,3660,3660,0
|
|
20240426,162900,1083792505,3660,3660,3660,3660,0
|
|
20240426,162800,1083792505,3660,3660,3660,3660,0
|
|
20240426,162700,1083792505,3660,3660,3660,3660,0
|
|
20240426,162600,1083792505,3660,3660,3660,3660,0
|
|
20240426,162500,1083792505,3660,3660,3660,3660,0
|
|
20240426,162400,1083792505,3660,3660,3660,3660,0
|
|
20240426,162300,1083792505,3660,3660,3660,3660,0
|
|
20240426,162200,1083792505,3660,3660,3660,3660,0
|
|
20240426,162100,1083792505,3660,3660,3660,3660,0
|
|
20240426,162000,1083792505,3660,3660,3660,3660,0
|
|
20240426,161900,1083792505,3660,3660,3660,3660,0
|
|
20240426,161800,1083792505,3660,3660,3660,3660,0
|
|
20240426,161700,1083792505,3660,3660,3660,3660,0
|
|
20240426,161600,1083792505,3660,3660,3660,3660,0
|
|
20240426,161500,1083792505,3660,3660,3660,3660,0
|
|
20240426,161400,1083792505,3660,3660,3660,3660,0
|
|
20240426,161300,1083792505,3660,3660,3660,3660,3977
|
|
20240426,161200,1083792505,3660,3660,3660,3660,0
|
|
20240426,161100,1083792505,3660,3660,3660,3660,0
|
|
20240426,161000,1083792505,3660,3660,3660,3660,0
|
|
20240426,160900,1083792505,3660,3660,3660,3660,0
|
|
20240426,160800,1083792505,3660,3660,3660,3660,0
|
|
20240426,160700,1083792505,3660,3660,3660,3660,0
|
|
20240426,160600,1083792505,3660,3660,3660,3660,0
|
|
20240426,160500,1083792505,3660,3660,3660,3660,0
|
|
20240426,160400,1083792505,3660,3660,3660,3660,0
|
|
20240426,160300,1083792505,3660,3660,3660,3660,0
|
|
20240426,160200,1083792505,3660,3660,3660,3660,0
|
|
20240426,160100,1083792505,3660,3660,3660,3660,0
|
|
20240426,160000,1083792505,3660,3660,3660,3660,0
|
|
20240426,155900,1083792505,3660,3660,3660,3660,0
|
|
20240426,155800,1083792505,3660,3660,3660,3660,0
|
|
20240426,155700,1083792505,3660,3660,3660,3660,0
|
|
20240426,155600,1083792505,3660,3660,3660,3660,0
|
|
20240426,155500,1083792505,3660,3660,3660,3660,0
|
|
20240426,155400,1083792505,3660,3660,3660,3660,0
|
|
20240426,155300,1083792505,3660,3660,3660,3660,0
|
|
20240426,155200,1083792505,3660,3660,3660,3660,0
|
|
20240426,155100,1083792505,3660,3660,3660,3660,0
|
|
20240426,155000,1083792505,3660,3660,3660,3660,0
|
|
20240426,154900,1083792505,3660,3660,3660,3660,0
|
|
20240426,154800,1083792505,3660,3660,3660,3660,0
|
|
20240426,154700,1083792505,3660,3660,3660,3660,0
|
|
20240426,154600,1083792505,3660,3660,3660,3660,0
|
|
20240426,154500,1083792505,3660,3660,3660,3660,0
|
|
20240426,154400,1083792505,3660,3660,3660,3660,0
|
|
20240426,154300,1083792505,3660,3660,3660,3660,3977
|
|
20240426,154200,1083792505,3660,3660,3660,3660,0
|
|
20240426,154100,1083792505,3660,3660,3660,3660,0
|
|
20240426,154000,1083792505,3660,3660,3660,3660,0
|
|
20240426,153900,1083792505,3660,3660,3660,3660,0
|
|
20240426,153800,1083792505,3660,3660,3660,3660,0
|
|
20240426,153700,1083792505,3660,3660,3660,3660,0
|
|
20240426,153600,1083792505,3660,3660,3660,3660,0
|
|
20240426,153500,1083792505,3660,3660,3660,3660,0
|
|
20240426,153400,1083792505,3660,3660,3660,3660,0
|
|
20240426,153300,1083792505,3660,3660,3660,3660,0
|
|
20240426,153200,1083792505,3660,3660,3660,3660,0
|
|
20240426,153100,1083792505,3660,3660,3660,3660,0
|
|
20240426,153000,1083792505,3660,3660,3660,3660,3977
|
|
20240426,152900,1069236685,3635,3635,3635,3635,0
|
|
20240426,152800,1069236685,3635,3635,3635,3635,0
|
|
20240426,152700,1069236685,3635,3635,3635,3635,0
|
|
20240426,152600,1069236685,3635,3635,3635,3635,0
|
|
20240426,152500,1069236685,3635,3635,3635,3635,0
|
|
20240426,152400,1069236685,3635,3635,3635,3635,0
|
|
20240426,152300,1069236685,3635,3635,3635,3635,0
|
|
20240426,152200,1069236685,3635,3635,3635,3635,0
|
|
20240426,152100,1069236685,3635,3635,3635,3635,0
|
|
20240426,152000,1069236685,3635,3635,3635,3635,0
|
|
20240426,151900,1069236685,3635,3640,3640,3635,3853
|
|
20240426,151800,1055229995,3650,3640,3650,3640,309
|
|
20240426,151700,1054102175,3650,3655,3655,3640,8325
|
|
20240426,151600,1023771950,3655,3650,3665,3650,6754
|
|
20240426,151500,999109910,3660,3635,3660,3635,9227
|
|
20240426,151400,965472955,3620,3635,3635,3620,817
|
|
20240426,151300,962510640,3635,3645,3645,3635,2571
|
|
20240426,151200,953152760,3645,3640,3645,3640,611
|
|
20240426,151100,950927205,3640,3635,3640,3635,1955
|
|
20240426,151000,943820760,3635,3630,3635,3625,268
|
|
20240426,150900,942849235,3635,3635,3635,3635,376
|
|
20240426,150800,941482475,3635,3630,3635,3630,142
|
|
20240426,150700,940966550,3635,3635,3635,3635,12
|
|
20240426,150600,940922930,3640,3640,3640,3640,1100
|
|
20240426,150500,936918930,3640,3640,3640,3640,119
|
|
20240426,150400,936485770,3640,3635,3640,3630,1038
|
|
20240426,150300,932712625,3635,3635,3635,3635,3
|
|
20240426,150200,932701720,3625,3635,3635,3625,15
|
|
20240426,150100,932647335,3635,3630,3635,3615,6070
|
|
20240426,150000,910619965,3625,3600,3625,3600,11416
|
|
20240426,145900,869316090,3600,3600,3600,3600,1
|
|
20240426,145800,869312490,3595,3595,3595,3595,2
|
|
20240426,145700,869305300,3595,3595,3595,3595,0
|
|
20240426,145600,869305300,3595,3595,3595,3595,385
|
|
20240426,145500,867921225,3595,3595,3595,3595,0
|
|
20240426,145400,867921225,3595,3595,3595,3595,0
|
|
20240426,145300,867921225,3595,3595,3595,3595,29
|
|
20240426,145200,867816970,3600,3600,3600,3600,0
|
|
20240426,145100,867816970,3600,3600,3600,3600,121
|
|
20240426,145000,867381370,3595,3595,3595,3595,1887
|
|
20240426,144900,860597605,3595,3595,3595,3595,0
|
|
20240426,144800,860597605,3595,3595,3595,3595,24
|
|
20240426,144700,860511325,3600,3600,3600,3600,12
|
|
20240426,144600,860468125,3595,3595,3595,3595,0
|
|
20240426,144500,860468125,3595,3595,3595,3595,85
|
|
20240426,144400,860162550,3595,3595,3595,3595,0
|
|
20240426,144300,860162550,3595,3595,3595,3595,0
|
|
20240426,144200,860162550,3595,3595,3595,3595,35
|
|
20240426,144100,860036725,3595,3595,3595,3595,0
|
|
20240426,144000,860036725,3595,3595,3595,3595,0
|
|
20240426,143900,860036725,3595,3595,3595,3595,145
|
|
20240426,143800,859515450,3595,3595,3595,3595,3
|
|
20240426,143700,859504665,3595,3595,3595,3595,0
|
|
20240426,143600,859504665,3595,3595,3595,3595,629
|
|
20240426,143500,857243410,3595,3600,3600,3595,103
|
|
20240426,143400,856873020,3600,3600,3600,3600,320
|
|
20240426,143300,855721020,3610,3610,3610,3610,1
|
|
20240426,143200,855717410,3600,3600,3600,3600,7
|
|
20240426,143100,855692210,3610,3610,3610,3610,0
|
|
20240426,143000,855692210,3610,3610,3610,3610,0
|
|
20240426,142900,855692210,3610,3610,3610,3610,1
|
|
20240426,142800,855688600,3610,3610,3610,3610,0
|
|
20240426,142700,855688600,3610,3610,3610,3610,0
|
|
20240426,142600,855688600,3610,3610,3610,3610,0
|
|
20240426,142500,855688600,3610,3600,3610,3600,1707
|
|
20240426,142400,849543330,3605,3605,3605,3605,431
|
|
20240426,142300,847989575,3615,3615,3615,3615,0
|
|
20240426,142200,847989575,3615,3615,3615,3615,0
|
|
20240426,142100,847989575,3615,3615,3615,3615,10
|
|
20240426,142000,847953425,3610,3610,3610,3610,417
|
|
20240426,141900,846448055,3610,3610,3610,3610,1
|
|
20240426,141800,846444445,3605,3605,3605,3605,465
|
|
20240426,141700,844768120,3605,3605,3605,3605,86
|
|
20240426,141600,844458090,3615,3610,3615,3600,5251
|
|
20240426,141500,825544275,3610,3610,3610,3610,496
|
|
20240426,141400,823753715,3610,3610,3610,3610,1
|
|
20240426,141300,823750105,3610,3610,3610,3610,0
|
|
20240426,141200,823750105,3610,3610,3610,3610,0
|
|
20240426,141100,823750105,3610,3610,3610,3610,510
|
|
20240426,141000,821909005,3605,3605,3605,3605,101
|
|
20240426,140900,821544900,3610,3610,3610,3610,0
|
|
20240426,140800,821544900,3610,3610,3610,3610,0
|
|
20240426,140700,821544900,3610,3610,3610,3610,0
|
|
20240426,140600,821544900,3610,3610,3610,3610,0
|
|
20240426,140500,821544900,3610,3610,3610,3610,0
|
|
20240426,140400,821544900,3610,3610,3610,3610,0
|
|
20240426,140300,821544900,3610,3610,3610,3610,0
|
|
20240426,140200,821544900,3610,3610,3610,3610,235
|
|
20240426,140100,820696550,3605,3605,3605,3605,403
|
|
20240426,140000,819243735,3605,3605,3605,3605,0
|
|
20240426,135900,819243735,3605,3610,3610,3605,40
|
|
20240426,135800,819099415,3605,3605,3605,3605,0
|
|
20240426,135700,819099415,3605,3605,3605,3605,0
|
|
20240426,135600,819099415,3605,3605,3605,3605,0
|
|
20240426,135500,819099415,3605,3610,3610,3605,255
|
|
20240426,135400,818180105,3620,3620,3620,3620,0
|
|
20240426,135300,818180105,3620,3620,3620,3620,0
|
|
20240426,135200,818180105,3620,3620,3620,3620,0
|
|
20240426,135100,818180105,3620,3620,3620,3620,0
|
|
20240426,135000,818180105,3620,3620,3620,3620,0
|
|
20240426,134900,818180105,3620,3615,3620,3615,138
|
|
20240426,134800,817680555,3620,3620,3620,3620,1
|
|
20240426,134700,817676935,3605,3605,3605,3605,4
|
|
20240426,134600,817662515,3620,3620,3620,3620,1
|
|
20240426,134500,817658895,3620,3620,3620,3620,0
|
|
20240426,134400,817658895,3620,3605,3620,3605,200
|
|
20240426,134300,816936400,3605,3610,3610,3605,509
|
|
20240426,134200,815101405,3610,3610,3610,3610,222
|
|
20240426,134100,814299985,3605,3605,3605,3605,0
|
|
20240426,134000,814299985,3605,3605,3605,3605,309
|
|
20240426,133900,813186040,3610,3610,3610,3610,1
|
|
20240426,133800,813182430,3620,3620,3620,3620,0
|
|
20240426,133700,813182430,3620,3620,3620,3620,0
|
|
20240426,133600,813182430,3620,3620,3620,3620,0
|
|
20240426,133500,813182430,3620,3620,3620,3620,0
|
|
20240426,133400,813182430,3620,3610,3620,3610,13
|
|
20240426,133300,813135430,3620,3620,3620,3620,0
|
|
20240426,133200,813135430,3620,3620,3620,3620,0
|
|
20240426,133100,813135430,3620,3620,3620,3620,0
|
|
20240426,133000,813135430,3620,3620,3620,3620,0
|
|
20240426,132900,813135430,3620,3620,3620,3620,0
|
|
20240426,132800,813135430,3620,3610,3620,3610,510
|
|
20240426,132700,811294230,3610,3610,3610,3610,74
|
|
20240426,132600,811027090,3620,3620,3620,3620,10
|
|
20240426,132500,810990890,3615,3615,3615,3615,0
|
|
20240426,132400,810990890,3615,3615,3615,3615,0
|
|
20240426,132300,810990890,3615,3615,3615,3615,1
|
|
20240426,132200,810987275,3620,3620,3620,3620,0
|
|
20240426,132100,810987275,3620,3620,3620,3620,1
|
|
20240426,132000,810983655,3605,3610,3620,3605,530
|
|
20240426,131900,809070790,3610,3610,3610,3610,296
|
|
20240426,131800,808002230,3610,3610,3610,3610,15
|
|
20240426,131700,807948080,3620,3620,3620,3620,0
|
|
20240426,131600,807948080,3620,3620,3620,3620,1
|
|
20240426,131500,807944460,3610,3610,3610,3610,18
|
|
20240426,131400,807879480,3625,3625,3625,3625,1
|
|
20240426,131300,807875855,3605,3610,3610,3605,30
|
|
20240426,131200,807767655,3615,3615,3615,3615,0
|
|
20240426,131100,807767655,3615,3615,3615,3615,0
|
|
20240426,131000,807767655,3615,3620,3625,3615,4
|
|
20240426,130900,807753180,3605,3605,3605,3605,0
|
|
20240426,130800,807753180,3605,3605,3605,3605,0
|
|
20240426,130700,807753180,3605,3605,3605,3605,4135
|
|
20240426,130600,792846505,3605,3605,3605,3605,14
|
|
20240426,130500,792796035,3600,3615,3615,3600,1792
|
|
20240426,130400,786335785,3630,3625,3630,3625,3
|
|
20240426,130300,786324905,3630,3630,3630,3630,0
|
|
20240426,130200,786324905,3630,3630,3630,3630,1
|
|
20240426,130100,786321275,3605,3625,3625,3605,4400
|
|
20240426,130000,770434140,3630,3630,3630,3630,0
|
|
20240426,125900,770434140,3630,3630,3630,3630,0
|
|
20240426,125800,770434140,3630,3630,3630,3630,0
|
|
20240426,125700,770434140,3630,3630,3630,3630,2
|
|
20240426,125600,770426880,3620,3630,3630,3620,17
|
|
20240426,125500,770365330,3630,3630,3630,3630,0
|
|
20240426,125400,770365330,3630,3630,3630,3630,0
|
|
20240426,125300,770365330,3630,3630,3630,3630,0
|
|
20240426,125200,770365330,3630,3630,3630,3630,800
|
|
20240426,125100,767461330,3640,3635,3640,3635,4
|
|
20240426,125000,767446775,3640,3640,3640,3640,2
|
|
20240426,124900,767439495,3615,3615,3615,3615,0
|
|
20240426,124800,767439495,3615,3630,3630,3615,3000
|
|
20240426,124700,756585105,3630,3640,3640,3630,22
|
|
20240426,124600,756505095,3645,3645,3645,3645,300
|
|
20240426,124500,755411595,3645,3645,3645,3645,300
|
|
20240426,124400,754318095,3640,3640,3640,3640,1
|
|
20240426,124300,754314455,3645,3645,3645,3645,213
|
|
20240426,124200,753538070,3645,3645,3645,3645,520
|
|
20240426,124100,751642670,3650,3645,3650,3645,2002
|
|
20240426,124000,744336190,3650,3615,3650,3615,20265
|
|
20240426,123900,670893125,3615,3610,3615,3610,2
|
|
20240426,123800,670885900,3615,3615,3615,3615,0
|
|
20240426,123700,670885900,3615,3615,3615,3615,0
|
|
20240426,123600,670885900,3615,3610,3615,3610,100
|
|
20240426,123500,670524865,3605,3605,3605,3605,1
|
|
20240426,123400,670521260,3600,3600,3600,3600,0
|
|
20240426,123300,670521260,3600,3600,3600,3600,0
|
|
20240426,123200,670521260,3600,3600,3600,3600,0
|
|
20240426,123100,670521260,3600,3600,3600,3600,1
|
|
20240426,123000,670517660,3600,3600,3600,3600,833
|
|
20240426,122900,667518860,3600,3600,3600,3600,0
|
|
20240426,122800,667518860,3600,3600,3600,3600,0
|
|
20240426,122700,667518860,3600,3600,3600,3600,0
|
|
20240426,122600,667518860,3600,3600,3600,3600,0
|
|
20240426,122500,667518860,3600,3600,3600,3600,0
|
|
20240426,122400,667518860,3600,3600,3600,3600,30
|
|
20240426,122300,667410860,3610,3610,3610,3610,1
|
|
20240426,122200,667407250,3600,3600,3600,3600,76
|
|
20240426,122100,667133650,3600,3600,3600,3600,0
|
|
20240426,122000,667133650,3600,3600,3600,3600,1
|
|
20240426,121900,667130050,3600,3600,3600,3600,0
|
|
20240426,121800,667130050,3600,3605,3605,3600,6358
|
|
20240426,121700,644226320,3610,3615,3615,3610,190
|
|
20240426,121600,643539495,3610,3610,3610,3610,605
|
|
20240426,121500,641355445,3610,3610,3610,3610,1858
|
|
20240426,121400,634648065,3610,3610,3610,3610,1000
|
|
20240426,121300,631038065,3610,3610,3610,3610,180
|
|
20240426,121200,630388265,3610,3610,3610,3610,1358
|
|
20240426,121100,625485885,3610,3610,3610,3610,0
|
|
20240426,121000,625485885,3610,3610,3610,3610,0
|
|
20240426,120900,625485885,3610,3610,3610,3610,0
|
|
20240426,120800,625485885,3610,3610,3610,3610,529
|
|
20240426,120700,623576195,3610,3610,3610,3610,3536
|
|
20240426,120600,610811235,3610,3610,3610,3610,0
|
|
20240426,120500,610811235,3610,3610,3610,3610,0
|
|
20240426,120400,610811235,3610,3610,3610,3610,2
|
|
20240426,120300,610804015,3610,3615,3615,3610,2
|
|
20240426,120200,610796790,3615,3610,3615,3610,1000
|
|
20240426,120100,607182240,3610,3610,3610,3610,9
|
|
20240426,120000,607149750,3610,3610,3610,3610,15
|
|
20240426,115900,607095600,3610,3610,3610,3610,3
|
|
20240426,115800,607084770,3610,3610,3610,3610,0
|
|
20240426,115700,607084770,3610,3610,3610,3610,0
|
|
20240426,115600,607084770,3610,3610,3610,3610,0
|
|
20240426,115500,607084770,3610,3610,3610,3610,0
|
|
20240426,115400,607084770,3610,3610,3610,3610,0
|
|
20240426,115300,607084770,3610,3610,3610,3610,0
|
|
20240426,115200,607084770,3610,3610,3610,3610,0
|
|
20240426,115100,607084770,3610,3610,3610,3610,0
|
|
20240426,115000,607084770,3610,3610,3610,3610,0
|
|
20240426,114900,607084770,3610,3610,3610,3610,0
|
|
20240426,114800,607084770,3610,3610,3610,3610,2803
|
|
20240426,114700,596965940,3615,3615,3615,3615,1
|
|
20240426,114600,596962325,3610,3610,3610,3610,176
|
|
20240426,114500,596326965,3610,3610,3610,3610,0
|
|
20240426,114400,596326965,3610,3610,3610,3610,5
|
|
20240426,114300,596308915,3610,3610,3610,3610,176
|
|
20240426,114200,595673555,3615,3615,3615,3615,85
|
|
20240426,114100,595366280,3615,3615,3615,3615,17
|
|
20240426,114000,595304825,3610,3610,3610,3610,0
|
|
20240426,113900,595304825,3610,3625,3625,3610,501
|
|
20240426,113800,593494945,3625,3615,3625,3615,2588
|
|
20240426,113700,584115075,3620,3620,3625,3620,5701
|
|
20240426,113600,563453580,3615,3615,3615,3615,100
|
|
20240426,113500,563092080,3625,3625,3625,3625,0
|
|
20240426,113400,563092080,3625,3615,3625,3615,126
|
|
20240426,113300,562635690,3610,3615,3615,3610,260
|
|
20240426,113200,561697085,3615,3615,3615,3615,0
|
|
20240426,113100,561697085,3615,3615,3615,3615,1
|
|
20240426,113000,561693470,3610,3620,3620,3610,272
|
|
20240426,112900,560708840,3615,3615,3615,3615,32
|
|
20240426,112800,560593160,3610,3610,3610,3610,0
|
|
20240426,112700,560593160,3610,3610,3610,3610,1
|
|
20240426,112600,560589550,3600,3600,3600,3600,0
|
|
20240426,112500,560589550,3600,3600,3600,3600,0
|
|
20240426,112400,560589550,3600,3605,3605,3600,5
|
|
20240426,112300,560571540,3600,3620,3620,3600,2
|
|
20240426,112200,560564320,3610,3605,3610,3605,1328
|
|
20240426,112100,555770695,3610,3610,3610,3610,0
|
|
20240426,112000,555770695,3610,3610,3610,3610,301
|
|
20240426,111900,554684085,3610,3610,3610,3610,0
|
|
20240426,111800,554684085,3610,3615,3615,3610,2653
|
|
20240426,111700,545105755,3620,3615,3620,3615,305
|
|
20240426,111600,544003155,3620,3620,3620,3620,300
|
|
20240426,111500,542917155,3615,3615,3615,3615,0
|
|
20240426,111400,542917155,3615,3615,3615,3615,0
|
|
20240426,111300,542917155,3615,3615,3615,3615,0
|
|
20240426,111200,542917155,3615,3615,3615,3615,10
|
|
20240426,111100,542881005,3615,3620,3620,3615,2
|
|
20240426,111000,542873770,3620,3615,3620,3615,12
|
|
20240426,110900,542830380,3615,3615,3615,3615,99
|
|
20240426,110800,542472495,3625,3625,3625,3625,1
|
|
20240426,110700,542468870,3620,3620,3620,3620,35
|
|
20240426,110600,542342170,3610,3610,3610,3610,95
|
|
20240426,110500,541999220,3610,3620,3620,3610,86
|
|
20240426,110400,541688750,3625,3625,3625,3625,0
|
|
20240426,110300,541688750,3625,3625,3625,3625,20
|
|
20240426,110200,541616250,3625,3620,3625,3600,7615
|
|
20240426,110100,514142425,3625,3620,3625,3620,2
|
|
20240426,110000,514135180,3615,3620,3620,3615,640
|
|
20240426,105900,511821570,3625,3625,3625,3625,0
|
|
20240426,105800,511821570,3625,3625,3625,3625,3
|
|
20240426,105700,511810695,3630,3630,3630,3630,0
|
|
20240426,105600,511810695,3630,3630,3630,3630,1
|
|
20240426,105500,511807065,3630,3630,3630,3630,6
|
|
20240426,105400,511785285,3630,3625,3630,3615,81
|
|
20240426,105300,511492175,3615,3630,3630,3615,3834
|
|
20240426,105200,497627740,3635,3635,3635,3635,0
|
|
20240426,105100,497627740,3635,3635,3635,3635,3
|
|
20240426,105000,497616835,3630,3630,3630,3630,0
|
|
20240426,104900,497616835,3630,3630,3630,3630,173
|
|
20240426,104800,496988845,3635,3635,3635,3635,0
|
|
20240426,104700,496988845,3635,3635,3635,3635,0
|
|
20240426,104600,496988845,3635,3640,3640,3635,270
|
|
20240426,104500,496006895,3640,3650,3650,3640,116
|
|
20240426,104400,495584605,3650,3630,3650,3615,5360
|
|
20240426,104300,476175690,3650,3645,3650,3645,2
|
|
20240426,104200,476168395,3650,3650,3650,3650,0
|
|
20240426,104100,476168395,3650,3630,3650,3630,199
|
|
20240426,104000,475445475,3635,3635,3635,3635,40
|
|
20240426,103900,475300075,3635,3640,3640,3635,528
|
|
20240426,103800,473379910,3630,3630,3630,3630,0
|
|
20240426,103700,473379910,3630,3630,3630,3630,888
|
|
20240426,103600,470156470,3630,3630,3630,3630,723
|
|
20240426,103500,467531980,3625,3625,3625,3625,200
|
|
20240426,103400,466806980,3630,3640,3640,3630,2876
|
|
20240426,103300,456354660,3645,3645,3645,3645,3
|
|
20240426,103200,456343725,3645,3645,3645,3645,315
|
|
20240426,103100,455195550,3645,3645,3655,3640,3543
|
|
20240426,103000,442267895,3640,3650,3650,3640,542
|
|
20240426,102900,440292720,3655,3650,3655,3650,1370
|
|
20240426,102800,435291370,3650,3655,3660,3645,1900
|
|
20240426,102700,428348845,3660,3660,3660,3660,2
|
|
20240426,102600,428341525,3650,3655,3660,3650,84
|
|
20240426,102500,428034585,3660,3655,3660,3655,664
|
|
20240426,102400,425607615,3660,3660,3670,3660,162
|
|
20240426,102300,425013695,3670,3675,3675,3645,2631
|
|
20240426,102200,415378695,3675,3680,3680,3675,402
|
|
20240426,102100,413901080,3680,3675,3700,3675,2225
|
|
20240426,102000,405685520,3690,3685,3690,3650,1980
|
|
20240426,101900,398408490,3680,3685,3700,3680,1356
|
|
20240426,101800,393395925,3695,3680,3695,3675,1739
|
|
20240426,101700,386986635,3680,3685,3690,3680,266
|
|
20240426,101600,386006945,3685,3670,3700,3665,5759
|
|
20240426,101500,364776015,3675,3655,3675,3655,3188
|
|
20240426,101400,353097435,3655,3655,3655,3655,223
|
|
20240426,101300,352282370,3650,3650,3650,3650,3
|
|
20240426,101200,352271420,3650,3650,3655,3650,251
|
|
20240426,101100,351354045,3650,3645,3650,3645,658
|
|
20240426,101000,348952350,3645,3645,3645,3645,50
|
|
20240426,100900,348770100,3650,3650,3650,3650,0
|
|
20240426,100800,348770100,3650,3650,3650,3650,0
|
|
20240426,100700,348770100,3650,3655,3655,3650,1266
|
|
20240426,100600,344145810,3655,3655,3655,3650,663
|
|
20240426,100500,341725085,3660,3655,3660,3645,3345
|
|
20240426,100400,329513275,3655,3640,3655,3640,4926
|
|
20240426,100300,311543645,3640,3635,3640,3620,653
|
|
20240426,100200,309175680,3620,3615,3650,3615,17710
|
|
20240426,100100,244868280,3615,3570,3615,3570,15695
|
|
20240426,100000,188476140,3570,3570,3570,3570,2
|
|
20240426,095900,188469000,3575,3575,3575,3575,0
|
|
20240426,095800,188469000,3575,3575,3575,3575,1
|
|
20240426,095700,188465425,3575,3575,3575,3575,1
|
|
20240426,095600,188461850,3575,3575,3575,3575,0
|
|
20240426,095500,188461850,3575,3575,3575,3575,7
|
|
20240426,095400,188436825,3565,3565,3565,3565,0
|
|
20240426,095300,188436825,3565,3565,3565,3565,0
|
|
20240426,095200,188436825,3565,3565,3565,3565,0
|
|
20240426,095100,188436825,3565,3565,3565,3565,1
|
|
20240426,095000,188433260,3565,3565,3565,3565,100
|
|
20240426,094900,188076760,3575,3565,3575,3565,1927
|
|
20240426,094800,181193515,3555,3555,3555,3555,0
|
|
20240426,094700,181193515,3555,3555,3555,3555,386
|
|
20240426,094600,179821285,3565,3560,3565,3555,1376
|
|
20240426,094500,174922725,3565,3565,3565,3565,200
|
|
20240426,094400,174209725,3565,3565,3565,3565,0
|
|
20240426,094300,174209725,3565,3565,3565,3565,1
|
|
20240426,094200,174206160,3565,3570,3570,3565,76
|
|
20240426,094100,173935030,3565,3560,3565,3560,24
|
|
20240426,094000,173849515,3555,3560,3560,3555,20
|
|
20240426,093900,173778410,3555,3555,3555,3555,120
|
|
20240426,093800,173351810,3555,3555,3555,3555,946
|
|
20240426,093700,169988780,3560,3560,3560,3560,0
|
|
20240426,093600,169988780,3560,3565,3565,3560,20
|
|
20240426,093500,169917485,3560,3560,3560,3560,1
|
|
20240426,093400,169913925,3560,3560,3560,3560,0
|
|
20240426,093300,169913925,3560,3565,3565,3560,131
|
|
20240426,093200,169447420,3565,3580,3580,3565,101
|
|
20240426,093100,169085855,3555,3555,3555,3555,0
|
|
20240426,093000,169085855,3555,3575,3575,3555,1600
|
|
20240426,092900,163388985,3560,3560,3560,3560,0
|
|
20240426,092800,163388985,3560,3560,3560,3560,0
|
|
20240426,092700,163388985,3560,3560,3560,3560,454
|
|
20240426,092600,161772745,3560,3560,3565,3560,1010
|
|
20240426,092500,158177140,3560,3560,3560,3560,15
|
|
20240426,092400,158123740,3560,3570,3570,3560,300
|
|
20240426,092300,157055515,3570,3570,3570,3570,0
|
|
20240426,092200,157055515,3570,3570,3570,3570,879
|
|
20240426,092100,153917485,3570,3575,3575,3570,1032
|
|
20240426,092000,150232740,3570,3570,3580,3570,1892
|
|
20240426,091900,143475380,3570,3575,3575,3570,2677
|
|
20240426,091800,133905655,3580,3585,3585,3580,2011
|
|
20240426,091700,126702705,3585,3590,3590,3585,171
|
|
20240426,091600,126089170,3585,3595,3595,3585,521
|
|
20240426,091500,124219810,3595,3615,3615,3595,1465
|
|
20240426,091400,118944000,3615,3615,3615,3615,576
|
|
20240426,091300,116861760,3620,3630,3630,3615,1697
|
|
20240426,091200,110715835,3615,3615,3660,3600,4257
|
|
20240426,091100,95263065,3610,3605,3625,3600,6428
|
|
20240426,091000,72074295,3600,3555,3610,3550,6664
|
|
20240426,090900,48191960,3550,3540,3550,3540,437
|
|
20240426,090800,46644520,3540,3510,3540,3510,184
|
|
20240426,090700,45997360,3525,3495,3525,3495,389
|
|
20240426,090600,44632135,3490,3490,3490,3490,900
|
|
20240426,090500,41491135,3480,3520,3520,3480,629
|
|
20240426,090400,39289290,3540,3510,3540,3510,9775
|
|
20240426,090300,4932610,3515,3515,3515,3515,0
|
|
20240426,090200,4932610,3515,3515,3515,3515,0
|
|
20240426,090100,4932610,3515,3515,3515,3460,1123
|
|
20240426,090000,1030115,3515,3480,3515,3480,296
|